CXSE3 (CAIXA SEGURI ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/08/227,657,657,627,737,552.6781.663.90012.700.577
04/08/227,627,627,357,677,354.2212.134.50016.101.894
03/08/227,307,307,377,417,283.8081.525.40011.204.899
02/08/227,377,377,397,487,322.7571.526.30011.293.583
01/08/227,407,407,457,587,353.126 13.227.137
29/07/227,437,437,387,517,304.296 25.149.107
28/07/227,367,367,247,447,204.3572.183.00016.044.423
27/07/227,257,256,997,256,972.2991.269.9009.045.009
26/07/226,926,926,997,056,922.2031.907.10013.297.555
25/07/226,996,996,917,026,901.7281.438.60010.035.112
22/07/227,007,006,957,026,932.1411.434.10010.010.626
21/07/226,916,916,866,976,833.2221.144.1007.891.811
20/07/226,866,866,726,946,723.1441.537.30010.565.644
19/07/226,836,836,756,836,754.0201.157.9007.862.075
18/07/226,736,736,846,966,712.6721.145.3007.823.086
15/07/226,836,836,676,876,666.8881.770.40012.008.405
14/07/226,646,646,656,676,595.2091.690.30011.198.188
13/07/226,656,656,666,716,643.5011.329.9008.864.223
12/07/226,686,686,746,776,624.9201.553.30010.394.391
11/07/226,746,746,806,846,682.8841.555.10010.481.813